黒崎播磨の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/08/10 | 10,230 | 10,440 | 10,100 | 10,300 | +120 | +1.2% | 32,200 |
2023/08/09 | 10,160 | 10,240 | 10,000 | 10,180 | +30 | +0.3% | 42,500 |
2023/08/08 | 10,500 | 10,500 | 10,040 | 10,150 | -300 | -2.9% | 37,800 |
2023/08/07 | 10,260 | 10,450 | 10,190 | 10,450 | +130 | +1.3% | 29,900 |
2023/08/04 | 10,460 | 10,630 | 10,310 | 10,320 | -160 | -1.5% | 30,000 |
2023/08/03 | 10,500 | 10,550 | 10,440 | 10,480 | -90 | -0.9% | 48,600 |
2023/08/02 | 10,500 | 10,690 | 10,490 | 10,570 | +10 | +0.1% | 52,300 |
2023/08/01 | 10,950 | 10,970 | 10,430 | 10,560 | -290 | -2.7% | 95,500 |
2023/07/31 | 11,000 | 11,010 | 10,470 | 10,850 | +870 | +8.7% | 91,900 |
2023/07/28 | 9,740 | 10,030 | 9,660 | 9,980 | +300 | +3.1% | 126,200 |
2023/07/27 | 9,790 | 9,820 | 9,640 | 9,680 | ±0 | ±0% | 43,400 |
2023/07/26 | 9,730 | 9,780 | 9,600 | 9,680 | ±0 | ±0% | 59,000 |
2023/07/25 | 9,480 | 9,680 | 9,470 | 9,680 | +390 | +4.2% | 85,700 |
2023/07/24 | 9,430 | 9,450 | 9,250 | 9,290 | ±0 | ±0% | 38,700 |
2023/07/21 | 9,200 | 9,320 | 9,110 | 9,290 | +80 | +0.9% | 34,400 |
2023/07/20 | 9,280 | 9,350 | 9,120 | 9,210 | -80 | -0.9% | 58,700 |
2023/07/19 | 9,040 | 9,290 | 9,000 | 9,290 | +310 | +3.5% | 63,100 |
2023/07/18 | 9,000 | 9,130 | 8,890 | 8,980 | +50 | +0.6% | 40,500 |
2023/07/14 | 9,030 | 9,030 | 8,860 | 8,930 | -20 | -0.2% | 55,100 |
2023/07/13 | 8,840 | 8,960 | 8,830 | 8,950 | +150 | +1.7% | 32,100 |
2023/07/12 | 8,920 | 8,950 | 8,790 | 8,800 | -130 | -1.5% | 33,900 |
2023/07/11 | 9,110 | 9,190 | 8,880 | 8,930 | -130 | -1.4% | 38,700 |
2023/07/10 | 9,000 | 9,180 | 8,880 | 9,060 | +200 | +2.3% | 41,900 |
2023/07/07 | 8,850 | 9,010 | 8,770 | 8,860 | -110 | -1.2% | 27,400 |
2023/07/06 | 9,150 | 9,170 | 8,970 | 8,970 | -180 | -2% | 38,000 |
2023/07/05 | 9,120 | 9,290 | 8,980 | 9,150 | -70 | -0.8% | 57,100 |
2023/07/04 | 9,140 | 9,330 | 9,090 | 9,220 | +140 | +1.5% | 55,200 |
2023/07/03 | 9,010 | 9,130 | 9,000 | 9,080 | +220 | +2.5% | 51,200 |
2023/06/30 | 8,900 | 9,030 | 8,800 | 8,860 | +60 | +0.7% | 57,400 |
2023/06/29 | 8,800 | 8,910 | 8,730 | 8,800 | +80 | +0.9% | 46,100 |
2023/06/28 | 8,750 | 8,780 | 8,570 | 8,720 | +120 | +1.4% | 58,400 |
2023/06/27 | 8,550 | 8,620 | 8,450 | 8,600 | +140 | +1.7% | 57,300 |
2023/06/26 | 8,340 | 8,550 | 8,310 | 8,460 | +60 | +0.7% | 29,300 |
2023/06/23 | 8,430 | 8,490 | 8,250 | 8,400 | +10 | +0.1% | 31,900 |
2023/06/22 | 8,470 | 8,490 | 8,390 | 8,390 | -80 | -0.9% | 26,600 |
2023/06/21 | 8,230 | 8,610 | 8,230 | 8,470 | +140 | +1.7% | 41,400 |
2023/06/20 | 8,260 | 8,380 | 8,220 | 8,330 | +30 | +0.4% | 22,100 |
2023/06/19 | 8,290 | 8,350 | 8,120 | 8,300 | +40 | +0.5% | 37,000 |
2023/06/16 | 8,050 | 8,260 | 8,040 | 8,260 | +280 | +3.5% | 58,000 |
2023/06/15 | 8,030 | 8,070 | 7,930 | 7,980 | -50 | -0.6% | 37,700 |
2023/06/14 | 7,840 | 8,160 | 7,820 | 8,030 | +260 | +3.3% | 72,100 |
2023/06/13 | 7,670 | 7,910 | 7,670 | 7,770 | +250 | +3.3% | 84,300 |
2023/06/12 | 7,100 | 7,520 | 7,100 | 7,520 | +510 | +7.3% | 73,600 |
2023/06/09 | 6,810 | 7,020 | 6,810 | 7,010 | +220 | +3.2% | 35,300 |
2023/06/08 | 6,710 | 6,830 | 6,700 | 6,790 | +10 | +0.1% | 18,800 |
2023/06/07 | 6,810 | 6,970 | 6,780 | 6,780 | -80 | -1.2% | 33,200 |
2023/06/06 | 6,730 | 6,860 | 6,690 | 6,860 | +30 | +0.4% | 23,600 |
2023/06/05 | 6,740 | 6,840 | 6,720 | 6,830 | +170 | +2.6% | 18,500 |
2023/06/02 | 6,610 | 6,720 | 6,600 | 6,660 | +60 | +0.9% | 17,700 |
2023/06/01 | 6,550 | 6,640 | 6,550 | 6,600 | +20 | +0.3% | 14,300 |
301~
350
件表示中 / 3571件
類似銘柄と比較する
現在ご覧いただいている「黒崎播磨」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
黒崎播磨 | 246,200円 | +0.6% | -8.5% | 4.26% | 6.74倍 | 0.92倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドやスペインなど海外事業拡大を加速 |
ノリタケ | 388,000円 | +2.2% | -1.0% | 3.35% | 9.31倍 | 0.76倍 |
|
森村グループ中核。研削砥石トップ。電子部品向けのセラミック材料や乾燥炉、焼成炉が成長 |
東洋炭素 | 534,000円 | +9.6% | +3.1% | 2.25% | 14.74倍 | 1.25倍 |
|
等方性黒鉛の先駆者、世界シェア3割とトップ。原料調達から製造・加工までの一貫生産に強み |
品川リフラ | 179,400円 | -0.8% | +0.7% | 5.02% | 8.18倍 | 0.98倍 |
|
鉄鋼業向け耐火物の総合大手。JFE、神戸鋼と親密。高機能材に注力。傘下にイソライト工業 |
ベルテクス | 202,700円 | +8.6% | +6.0% | 2.47% | 12.52倍 | 1.51倍 |
|
ハネックス、日本ゼニスパイプ、羽田コンクリート工業3社統合のゼニス羽田にホクコン合流 |
市場注目の銘柄
チャート関連のコラム